| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2005 | JPY | 249 | 251 | 247 | 248 | 248 | -1 (-0.40%) | 111,100 |
| 20 Jul 2005 | JPY | 251 | 252 | 249 | 249 | 249 | -2 (-0.80%) | 82,200 |
| 19 Jul 2005 | JPY | 252 | 252 | 251 | 251 | 251 | +1 (+0.40%) | 37,900 |
| 18 Jul 2005 | JPY | 250 | 250 | 250 | 250 | 250 | 0.0 (0.0%) | 0 |
| 15 Jul 2005 | JPY | 251 | 255 | 250 | 250 | 250 | -2 (-0.79%) | 85,900 |
| 14 Jul 2005 | JPY | 255 | 256 | 251 | 252 | 252 | -4 (-1.56%) | 60,100 |
| 13 Jul 2005 | JPY | 256 | 257 | 253 | 256 | 256 | 0.0 (0.0%) | 58,000 |
| 12 Jul 2005 | JPY | 257 | 257 | 253 | 256 | 256 | +3 (+1.19%) | 78,600 |
| 11 Jul 2005 | JPY | 257 | 258 | 253 | 253 | 253 | 0.0 (0.0%) | 67,000 |
| 8 Jul 2005 | JPY | 255 | 256 | 252 | 253 | 253 | +2 (+0.80%) | 111,800 |
| 7 Jul 2005 | JPY | 254 | 254 | 250 | 251 | 251 | -3 (-1.18%) | 60,600 |
| 6 Jul 2005 | JPY | 250 | 254 | 250 | 254 | 254 | +4 (+1.60%) | 63,600 |
| 5 Jul 2005 | JPY | 249 | 253 | 248 | 250 | 250 | 0.0 (0.0%) | 104,800 |
| 4 Jul 2005 | JPY | 250 | 250 | 248 | 250 | 250 | +2 (+0.81%) | 54,500 |
| 1 Jul 2005 | JPY | 250 | 250 | 248 | 248 | 248 | 0.0 (0.0%) | 60,700 |
| 30 Jun 2005 | JPY | 247 | 249 | 247 | 248 | 248 | +1 (+0.40%) | 43,900 |
| 29 Jun 2005 | JPY | 249 | 251 | 246 | 247 | 247 | -2 (-0.80%) | 56,100 |
| 28 Jun 2005 | JPY | 246 | 249 | 246 | 249 | 249 | +3 (+1.22%) | 25,800 |
| 27 Jun 2005 | JPY | 246 | 249 | 245 | 246 | 246 | -4 (-1.60%) | 37,700 |
| 24 Jun 2005 | JPY | 245 | 250 | 240 | 250 | 250 | +4 (+1.63%) | 116,400 |
| 23 Jun 2005 | JPY | 251 | 252 | 246 | 246 | 246 | -4 (-1.60%) | 55,700 |
| 22 Jun 2005 | JPY | 247 | 250 | 246 | 250 | 250 | +4 (+1.63%) | 64,700 |
| 21 Jun 2005 | JPY | 250 | 250 | 243 | 246 | 246 | -4 (-1.60%) | 141,000 |
| 20 Jun 2005 | JPY | 249 | 254 | 249 | 250 | 250 | +2 (+0.81%) | 66,800 |
| 17 Jun 2005 | JPY | 249 | 250 | 246 | 248 | 248 | +2 (+0.81%) | 29,100 |
| 16 Jun 2005 | JPY | 246 | 249 | 243 | 246 | 246 | -2 (-0.81%) | 111,100 |
| 15 Jun 2005 | JPY | 245 | 249 | 243 | 248 | 248 | +5 (+2.06%) | 50,100 |
| 14 Jun 2005 | JPY | 243 | 246 | 242 | 243 | 243 | -1 (-0.41%) | 67,400 |
| 13 Jun 2005 | JPY | 245 | 248 | 244 | 244 | 244 | -2 (-0.81%) | 61,100 |
| 10 Jun 2005 | JPY | 249 | 249 | 243 | 246 | 246 | +1 (+0.41%) | 166,500 |
